致伸 (4915)-富邦-員林券商分點個股進出

台股 » 個股 » 致伸 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

致伸

(4915)

可現股當沖

股價
96.4
漲跌
▲2.7
漲幅
+2.88%
成交量
7,508張
產業
上市電子零組件類股
716人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

致伸 (4915)籌碼相關－富邦-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	7	95.99	96.40	-7	6,265	-0.11%
2024/05/21	3	93.63	1	95.00	93.70	2	6,315	0.03%
2024/05/20	3	93.87	3	95.03	93.50	0	6,270	0.00%
2024/05/17	11	92.69	1	93.30	92.50	10	6,193	0.16%
2024/05/15	2	94.00	2	94.10	93.60	0	6,167	0.00%
2024/05/14	0	0.00	1	95.90	95.90	-1	6,226	-0.02%
2024/05/13	5	94.14	7	95.56	95.30	-2	6,199	-0.03%
2024/05/10	3	94.77	0	0.00	94.90	3	6,168	0.05%
2024/05/09	3	96.47	0	0.00	96.00	3	6,135	0.05%
2024/05/08	1	98.20	3.1	98.17	99.20	-2.1	6,069	-0.03%
2024/05/07	4	94.35	3	94.83	96.20	1	5,972	0.02%
2024/05/06	2	95.45	0	0.00	96.20	2	5,933	0.03%
2024/05/03	2	97.40	6	97.23	96.40	-4	5,857	-0.07%
2024/05/02	8	95.53	9	96.17	94.60	-1	5,742	-0.02%
2024/04/30	16	97.03	11	97.62	97.00	5	5,565	0.09%
2024/04/26	0	0.00	2	86.90	87.40	-2	5,220	-0.04%
2024/04/25	0	0.00	0.2	87.10	85.50	-0.2	5,202	0.00%
2024/04/23	0	0.00	5.2	87.89	88.00	-5.2	5,167	-0.10%
2024/04/22	0	0.00	1	86.10	85.80	-1	5,116	-0.02%
2024/04/18	3	86.33	4.2	85.10	87.00	-1.2	4,989	-0.02%
2024/04/17	0	0.00	2	84.70	85.30	-2	4,938	-0.04%
2024/04/16	0	0.00	18	85.10	84.70	-18	4,932	-0.36%
2024/04/15	1	85.00	0	0.00	85.30	1	4,895	0.02%
2024/04/12	13	85.35	1	85.70	85.00	12	4,934	0.24%
2024/04/11	3	86.17	0	0.00	86.80	3	4,916	0.06%
2024/04/02	0	0.00	1	83.30	82.70	-1	4,986	-0.02%
2024/04/01	3	83.80	14	83.27	82.70	-11	5,017	-0.22%
2024/03/29	16	83.93	43	83.60	83.70	-27	4,986	-0.54%
2024/03/28	20	87.40	45.5	86.95	85.80	-25.5	4,785	-0.53%
2024/03/27	24	85.12	0	85.60	85.20	24	4,614	0.52%
2024/03/26	43.1	82.90	22	81.32	82.10	21.1	4,584	0.46%
2024/03/25	0	82.50	10	83.22	82.80	-10	4,669	-0.21%
2024/03/22	8	84.35	25.1	85.03	84.50	-17.1	4,739	-0.36%
2024/03/21	16	85.46	15.2	86.69	86.70	0.8	4,831	0.02%
2024/03/20	1.1	88.67	7	87.91	85.50	-5.9	4,867	-0.12%
2024/03/19	27.6	84.16	6	83.10	85.00	21.6	4,775	0.45%
2024/03/18	1	81.30	4.5	80.77	80.20	-3.5	4,679	-0.07%
2024/03/15	4.5	79.11	10	78.81	78.70	-5.5	4,653	-0.12%
2024/03/14	9	78.97	2.5	77.42	79.50	6.6	4,607	0.14%
2024/03/13	1	79.50	4.6	78.70	78.70	-3.6	4,524	-0.08%
2024/03/12	15	77.00	1	77.40	77.50	14	4,410	0.32%
2024/03/11	1.1	74.01	1	74.50	74.60	0.1	4,378	0.00%
2024/03/08	3.4	73.60	13	73.74	73.30	-9.6	4,365	-0.22%
2024/03/07	3	75.60	4	76.33	75.80	-1	4,238	-0.02%
2024/03/06	1	76.00	1	76.70	76.90	0	4,203	0.00%
2024/03/05	3.1	75.22	1	75.10	76.80	2.1	4,210	0.05%
2024/03/04	1.4	75.86	13	74.72	75.70	-11.6	4,155	-0.28%
2024/03/01	0	0.00	2	73.45	73.10	-2	4,067	-0.05%
2024/02/29	0	0.00	4	72.08	72.80	-4	4,014	-0.10%
2024/02/27	3	72.00	0	0.00	72.00	3	3,969	0.08%
2024/02/23	0	0.00	5	72.10	72.40	-5	3,887	-0.13%
2024/02/22	1	71.80	19	71.92	71.20	-18	3,832	-0.47%
2024/02/20	0	0.00	3	69.30	68.90	-3	3,651	-0.08%
2024/02/19	4	69.03	0	0.00	69.10	4	3,650	0.11%
2024/02/16	0	0.00	1	68.50	68.30	-1	3,645	-0.03%
2024/02/15	8	67.81	2.1	68.10	68.50	5.9	3,661	0.16%
2024/02/05	0	0.00	1	66.30	66.60	-1	3,579	-0.03%
2024/02/01	0	0.00	3	66.30	66.50	-3	3,653	-0.08%
2024/01/25	2	65.40	0	0.00	65.80	2	3,975	0.05%
2024/01/24	4	65.20	0	0.00	65.10	4	4,247	0.09%
2024/01/22	0	0.00	2	65.10	64.80	-2	4,254	-0.05%
2024/01/19	1	65.00	0	0.00	65.20	1	4,249	0.02%
2024/01/17	0	0.00	0	65.80	65.30	0	4,274	0.00%
2024/01/15	0	65.80	0	0.00	65.80	0	4,353	0.00%
2024/01/12	0	0.00	1	64.90	64.90	-1	4,376	-0.02%
2024/01/11	2.1	65.20	0.2	65.20	65.00	1.9	4,394	0.04%
2024/01/08	1	65.00	2	64.30	65.50	-1	4,407	-0.02%
2024/01/05	0	0.00	1	66.60	66.40	-1	4,324	-0.02%
2024/01/04	7	66.80	2	67.05	67.20	5	4,322	0.12%
2024/01/03	3	67.20	1	68.00	67.20	2	4,297	0.05%
2024/01/02	11	67.63	3	67.80	67.50	8	4,282	0.19%
2023/12/29	0	0.00	2	67.20	67.70	-2	4,260	-0.05%
2023/12/28	2	66.80	0.1	66.20	67.10	2	4,221	0.05%
2023/12/27	1	65.90	1	65.80	66.40	0	4,208	0.00%
2023/12/26	7	65.93	0	0.00	66.10	7	4,168	0.17%
2023/12/25	0	0.00	11	66.18	66.00	-11	4,151	-0.26%
2023/12/22	3	65.30	0	65.70	65.70	3	4,124	0.07%
2023/12/21	1	66.10	1	65.90	66.20	0	4,084	0.00%
2023/12/20	4.1	66.04	6	66.93	67.10	-2	4,009	-0.05%
2023/12/19	16	65.96	8	66.38	65.90	8	3,879	0.21%
2023/12/18	23	66.67	18	67.46	66.60	5	3,773	0.13%
2023/12/15	10	66.73	0	0.00	66.20	10	3,702	0.27%
2023/12/14	7	66.13	14	66.21	66.80	-7	3,588	-0.20%
2023/12/13	3	65.23	42.1	65.34	65.70	-39.1	3,517	-1.11%
2023/12/12	1	64.30	1	64.40	64.20	0	3,520	0.00%
2023/12/11	1	63.60	1	63.70	63.50	0	3,570	0.00%
2023/12/08	1	63.70	3	63.93	63.80	-2	3,727	-0.05%
2023/12/07	1	63.90	1	63.90	63.80	0	4,022	0.00%
2023/12/06	13.1	64.09	0	0.00	63.90	13.1	4,072	0.32%
2023/12/05	0	0.00	1	64.50	64.70	-1	4,088	-0.02%
2023/12/04	25	64.76	29	64.80	64.80	-4	4,222	-0.09%
2023/12/01	9	64.92	30	65.27	65.20	-21	4,303	-0.49%
2023/11/30	25	64.72	0	0.00	64.50	25	4,396	0.57%
2023/11/29	2	65.50	10.2	65.65	65.50	-8.2	4,342	-0.19%
2023/11/28	1	65.10	15	65.17	65.10	-14	4,353	-0.32%
2023/11/24	1	64.80	1	64.70	64.60	0	4,391	0.00%
2023/11/22	5	64.10	0	0.00	64.20	5	4,419	0.11%
2023/11/21	12	64.27	0	0.00	64.10	12	4,436	0.27%
2023/11/20	0	0.00	4	64.40	64.40	-4	4,419	-0.09%
2023/11/17	10	63.85	0	0.00	63.70	10	4,417	0.23%
2023/11/16	0.1	63.80	1	63.70	63.80	-1	4,407	-0.02%
2023/11/15	5	63.30	11	63.74	63.70	-6	4,398	-0.14%
2023/11/14	16	63.91	3	63.70	63.70	13	4,358	0.30%
2023/11/13	0	0.00	1	64.60	64.50	-1	4,336	-0.02%
2023/11/10	0	0.00	1	64.50	64.30	-1	4,368	-0.02%
2023/11/09	1	63.50	0	0.00	64.00	1	4,355	0.02%
2023/11/08	0	0.00	22	64.59	64.30	-22	4,333	-0.51%
2023/11/07	13	63.66	0	0.00	63.40	13	4,293	0.30%
2023/11/06	2	64.70	7	64.46	64.60	-5	4,229	-0.12%
2023/11/03	0.1	63.00	2	62.70	63.30	-2	4,184	-0.05%
2023/11/02	6.2	62.63	0	0.00	63.10	6.2	4,161	0.15%
2023/11/01	57	65.28	0	0.00	62.40	57	4,091	1.39%
2023/10/27	0	0.00	0	69.20	69.00	0	3,948	0.00%
2023/10/25	1	71.70	2	70.80	70.70	-1	4,103	-0.02%
2023/10/24	34	70.83	1	72.08	70.50	33	4,120	0.80%
2023/10/23	3	70.80	9	69.33	70.20	-6	4,025	-0.15%
2023/10/20	7	68.51	0	0.00	68.80	7	4,015	0.17%
2023/10/19	3	69.40	3	70.50	70.30	0	4,015	0.00%
2023/10/18	0	0.00	1	70.20	70.00	-1	4,099	-0.02%
2023/10/17	0	0.00	1	70.50	69.90	-1	4,062	-0.02%
2023/10/13	1	72.20	2	72.10	71.70	-1	4,124	-0.02%
2023/10/12	1	71.60	11	71.89	71.90	-10	4,126	-0.24%
2023/10/11	0	0.00	2	71.30	71.20	-2	4,123	-0.05%
2023/10/06	1	70.20	0	0.00	70.00	1	4,156	0.02%
2023/10/05	2	70.90	2	70.80	71.00	0	4,178	0.00%
2023/10/03	0	0.00	1	69.90	69.50	-1	4,146	-0.02%
2023/10/02	1	68.90	0	69.50	69.10	1	4,167	0.02%
2023/09/27	3	69.17	0	69.40	69.40	3	4,276	0.07%
2023/09/26	3	70.80	0	0.00	70.20	3	4,428	0.07%
2023/09/25	3	71.53	2	71.90	71.70	1	4,468	0.02%
2023/09/22	5	69.86	4	70.30	70.30	1	4,495	0.02%
2023/09/21	1	69.90	21	69.44	70.00	-20	4,626	-0.43%
2023/09/20	3	71.07	15	70.75	70.90	-12	4,615	-0.26%
2023/09/19	1	73.00	0	0.00	73.00	1	4,529	0.02%
2023/09/18	0	0.00	2	72.55	72.30	-2	4,483	-0.04%
2023/09/15	1	71.90	0	0.00	71.90	1	4,428	0.02%
2023/09/14	2	71.70	5	72.10	71.80	-3	4,349	-0.07%
2023/09/13	5	71.62	2	71.95	71.70	3	4,260	0.07%
2023/09/12	9	70.69	67	69.73	70.40	-58	4,110	-1.41%
2023/09/08	1	67.80	2	68.30	68.30	-1	3,782	-0.03%
2023/09/07	6	69.22	9	68.89	68.30	-3	3,796	-0.08%
2023/09/06	1	67.60	6.1	68.12	68.00	-5	3,658	-0.14%
2023/09/05	7	67.11	36.3	66.92	67.80	-29.3	3,589	-0.82%
2023/09/01	1	66.00	0.2	65.81	65.90	0.8	3,514	0.02%
2023/08/31	7.1	65.87	4	66.30	66.30	3.1	3,556	0.09%
2023/08/30	1.2	66.17	12	65.89	65.90	-10.8	3,579	-0.30%
2023/08/25	4	64.40	0	0.00	65.20	4	3,587	0.11%
2023/08/24	20	64.88	10	64.96	64.80	10	3,597	0.28%
2023/08/23	0	0.00	1	64.20	64.50	-1	3,630	-0.03%
2023/08/22	0	0.00	1	63.80	63.90	-1	3,721	-0.03%
2023/08/21	0	0.00	0	64.00	64.10	0	3,866	0.00%
2023/08/18	12	64.27	0	0.00	63.90	12	3,901	0.31%
2023/08/17	8.1	64.37	0	0.00	64.50	8.1	3,928	0.21%
2023/08/16	0.1	64.40	19	64.03	64.50	-18.9	3,929	-0.48%
2023/08/15	3	63.00	9	62.96	62.90	-6	3,902	-0.15%
2023/08/14	5	62.20	2	62.00	61.90	3	3,906	0.08%
2023/08/10	0	0.00	2	63.65	63.30	-2	3,934	-0.05%
2023/08/08	0	0.00	0.1	63.30	63.60	-0.1	3,916	0.00%
2023/08/07	0	0.00	2	64.95	64.60	-2	3,912	-0.05%
2023/08/04	1	63.30	0	63.50	63.30	1	3,897	0.03%
2023/08/02	10	64.57	0.1	65.30	64.00	9.9	3,880	0.26%
2023/08/01	0.1	65.80	0	0.00	65.90	0.1	3,874	0.00%
2023/07/31	21.2	65.19	0	0.00	64.50	21.2	3,913	0.54%
2023/07/28	2	66.15	12	66.07	66.00	-10	3,870	-0.26%
2023/07/27	4	64.68	0	0.00	64.40	4	3,885	0.10%
2023/07/25	0	64.20	0	0.00	64.70	0	3,848	0.00%
2023/07/24	9	63.83	0	0.00	63.60	9	3,823	0.24%
2023/07/21	3	64.40	16	65.82	64.40	-13	3,803	-0.34%
2023/07/20	1	63.10	0	0.00	63.40	1	3,723	0.03%
2023/07/19	2	63.20	1	63.00	62.90	1	3,724	0.03%
2023/07/18	8	64.63	10	63.80	64.60	-2	3,711	-0.05%
2023/07/17	2	63.40	5	63.40	64.10	-3	3,697	-0.08%
2023/07/14	2	63.30	0	0.00	63.60	2	3,723	0.05%
2023/07/13	3	63.50	0	0.00	63.30	3	3,730	0.08%
2023/07/12	0	62.90	3	62.70	62.90	-3	3,709	-0.08%
2023/07/11	3	61.60	6	61.35	62.00	-3	3,679	-0.08%
2023/07/10	6	60.65	0	0.00	60.50	6	3,681	0.16%
2023/07/07	4.1	61.02	0	0.00	60.60	4.1	3,693	0.11%
2023/07/06	2.3	61.80	3	61.87	61.70	-0.7	3,673	-0.02%
2023/07/05	1	62.80	7	62.87	63.00	-6	3,596	-0.17%
2023/07/04	46.4	61.85	5	61.30	61.40	41.4	3,530	1.17%
2023/07/03	29	66.11	0	0.00	65.90	29	3,373	0.86%
2023/06/30	5	65.50	0	0.00	65.80	5	3,307	0.15%
2023/06/29	16	66.99	46	67.54	65.80	-30	3,259	-0.92%
2023/06/28	7	65.54	0	0.00	65.50	7	3,103	0.23%
2023/06/27	0.1	64.60	0	0.00	64.50	0.1	3,082	0.00%
2023/06/26	12	64.60	2	64.70	64.60	10	3,075	0.33%
2023/06/20	1	65.00	0	0.00	65.00	1	3,106	0.03%
2023/06/19	0	0.00	5	65.34	65.40	-5	3,115	-0.16%
2023/06/15	2	66.00	2	65.70	66.00	0	3,130	0.00%
2023/06/14	9	65.91	0	0.00	65.70	9	3,189	0.28%
2023/06/13	1	66.30	2	65.90	66.30	-1	3,252	-0.03%
2023/06/12	3	65.30	0	0.00	65.00	3	3,212	0.09%
2023/06/09	2	65.50	1	65.30	65.40	1	3,219	0.03%
2023/06/08	0	0.00	2	65.20	64.90	-2	3,243	-0.06%
2023/06/07	0	0.00	3	64.50	64.50	-3	3,259	-0.09%
2023/06/06	9	64.42	0	0.00	64.60	9	3,312	0.27%
2023/06/05	21	65.52	0	0.00	65.40	21	3,279	0.64%
2023/06/02	0	0.00	2	64.70	64.50	-2	3,338	-0.06%
2023/06/01	1	64.70	1	64.80	64.70	0	3,416	0.00%
2023/05/30	0	0.00	2	64.05	64.00	-2	3,695	-0.05%
2023/05/29	1	63.80	1	64.40	64.40	0	3,896	0.00%
2023/05/26	11	64.50	7	64.11	64.10	4	3,999	0.10%
2023/05/25	11	64.44	10	64.10	64.60	1	3,927	0.03%
2023/05/23	1	63.30	0	0.00	63.40	1	3,802	0.03%
2023/05/22	0	0.00	1	63.50	63.10	-1	3,776	-0.03%
2023/05/19	0	0.00	1	62.50	62.70	-1	3,766	-0.03%
2023/05/18	0	0.00	1	62.40	62.50	-1	3,817	-0.03%
2023/05/17	1	63.10	6	62.73	62.60	-5	3,832	-0.13%
2023/05/16	2	62.20	3	62.27	62.50	-1	3,798	-0.03%
2023/05/12	0	0.00	0.1	61.10	61.80	-0.1	3,888	0.00%
2023/05/11	0	0.00	6	61.47	60.80	-6	3,938	-0.15%
2023/05/10	1	62.50	0	0.00	62.20	1	3,932	0.03%
2023/05/09	1	61.80	2	62.10	61.70	-1	3,953	-0.03%
2023/05/08	3.1	62.00	1	61.90	61.60	2.1	3,971	0.05%
2023/05/05	1	63.00	1	63.00	62.50	0	4,006	0.00%
2023/05/04	6	62.42	0	0.00	62.20	6	3,977	0.15%
2023/05/03	9	62.52	16	62.46	62.50	-7	4,012	-0.17%
2023/04/26	1	58.60	0	0.00	58.80	1	3,982	0.03%
2023/04/25	1	59.20	1	59.80	58.90	0	3,991	0.00%
2023/04/24	0	0.00	1	59.20	59.90	-1	3,977	-0.03%
2023/04/21	2	59.80	0.1	60.30	59.80	1.9	3,965	0.05%
2023/04/20	0	0.00	5	61.00	60.50	-5	3,968	-0.13%
2023/04/19	4	61.90	4	61.93	61.40	0	3,951	0.00%
2023/04/18	0	0.00	5	61.30	61.40	-5	3,944	-0.13%
2023/04/17	10.1	61.61	4	61.63	61.60	6.1	3,932	0.16%
2023/04/14	9	60.99	0	0.00	60.80	9	3,885	0.23%
2023/03/27	0	0.00	2	61.30	61.30	-2	3,941	-0.05%
2023/03/24	2	61.45	2	61.40	61.20	0	3,943	0.00%
2023/03/23	0	0.00	1	61.10	61.50	-1	3,967	-0.03%
2023/03/22	1	60.80	1	60.70	61.00	0	3,959	0.00%
2023/03/21	5	60.60	11	60.53	60.80	-6	4,037	-0.15%
2023/03/20	11	60.20	0	0.00	60.20	11	4,076	0.27%
2023/03/17	1	59.30	1	59.50	59.50	0	4,114	0.00%
2023/03/16	4	59.65	5	59.94	59.30	-1	4,099	-0.02%
2023/03/15	8	61.39	7	61.29	60.70	1	4,078	0.02%
2023/03/14	1	61.10	5	61.10	61.00	-4	4,117	-0.10%
2023/03/13	5	61.20	0	0.00	61.80	5	4,171	0.12%
2023/03/10	2	61.65	0	0.00	61.60	2	4,244	0.05%
2023/03/09	13	62.63	11	62.30	62.30	2	4,331	0.05%
2023/03/08	1	62.80	3	62.30	62.80	-2	4,351	-0.05%
2023/03/07	1	63.00	1.2	62.73	62.30	-0.2	4,460	0.00%
2023/03/06	1	62.10	3	62.37	62.40	-2	4,434	-0.05%
2023/03/03	22	62.32	1	62.50	62.00	21	4,488	0.47%
2023/03/02	6.2	62.07	2.5	62.46	62.70	3.7	4,582	0.08%
2023/03/01	1.5	60.90	1	60.80	61.00	0.5	4,677	0.01%
2023/02/24	6	59.78	1	59.50	59.70	5	4,599	0.11%
2023/02/22	2	58.20	0	0.00	58.10	2	4,701	0.04%
2023/02/21	1	59.00	0	0.00	59.00	1	4,795	0.02%
2023/02/16	0	0.00	1	58.50	58.50	-1	5,127	-0.02%
2023/02/15	1	59.10	1	59.00	59.00	0	5,358	0.00%
2023/02/14	0	0.00	1	58.70	58.60	-1	5,444	-0.02%
2023/02/10	5	59.28	3	59.07	58.10	2	5,676	0.04%
2023/02/09	1	58.80	5	59.16	59.30	-4	5,673	-0.07%
2023/02/08	0	0.00	1	58.60	58.50	-1	5,727	-0.02%
2023/02/07	1	57.80	3	58.10	58.60	-2	5,831	-0.03%
2023/02/06	2	59.00	0	0.00	58.70	2	5,979	0.03%
2023/02/03	3	59.43	0	0.00	59.70	3	6,177	0.05%
2023/02/02	1	58.40	9	58.64	59.10	-8	6,313	-0.13%
2023/02/01	5	58.42	2	57.90	58.50	3	6,371	0.05%
2023/01/31	3	57.80	5	58.32	57.50	-2	6,330	-0.03%
2023/01/30	4	57.30	0	0.00	57.00	4	6,281	0.06%
2023/01/17	3	56.10	0	0.00	56.40	3	6,316	0.05%
2023/01/16	0	0.00	3	56.33	56.40	-3	6,323	-0.05%
2023/01/12	0	0.00	2	57.25	57.20	-2	6,403	-0.03%
2023/01/09	0	0.00	1	57.00	57.10	-1	6,421	-0.02%
2023/01/06	2	57.10	0	0.00	57.00	2	6,442	0.03%
2023/01/05	0	0.00	5	56.74	56.60	-5	6,443	-0.08%
2023/01/04	0	0.00	2	56.35	56.10	-2	6,455	-0.03%
2023/01/03	2	55.70	0	0.00	55.90	2	6,474	0.03%
2022/12/30	2	55.75	1	55.80	55.50	1	6,521	0.02%
2022/12/28	0.1	55.10	0	0.00	55.30	0.1	6,635	0.00%
2022/12/26	0	0.00	1	55.20	55.10	-1	6,822	-0.01%
2022/12/23	1.2	54.70	0	0.00	55.10	1.2	6,882	0.02%
2022/12/22	0.1	55.90	0	0.00	55.60	0.1	6,896	0.00%
2022/12/21	1	55.90	3	56.03	55.90	-2	6,928	-0.03%
2022/12/20	0.4	56.59	5	56.00	55.20	-4.6	6,955	-0.07%
2022/12/16	3	57.40	1	57.50	57.40	2	6,907	0.03%
2022/12/15	2	58.00	0	0.00	58.30	2	6,888	0.03%
2022/12/14	0	0.00	1	57.70	57.80	-1	6,832	-0.01%
2022/12/13	1	58.70	4	57.78	57.40	-3	6,803	-0.04%
2022/12/12	3	57.99	7	57.05	57.60	-4	6,701	-0.06%
2022/12/09	1	57.60	13	57.55	57.80	-12	6,669	-0.18%
2022/12/08	3	57.53	0	0.00	57.70	3	6,649	0.05%
2022/12/07	6	57.73	1	57.70	57.20	5	6,615	0.08%
2022/12/06	6	57.60	8	57.46	57.20	-2	6,594	-0.03%
2022/12/05	7	57.97	3	57.90	57.80	4	6,615	0.06%
2022/12/02	13	58.48	3	58.40	58.30	10	6,686	0.15%
2022/12/01	7	58.07	13	58.15	58.00	-6	6,595	-0.09%
2022/11/30	10	56.87	5	57.18	57.70	5	6,517	0.08%
2022/11/29	8.3	56.92	9.2	56.45	56.70	-1	6,446	-0.01%
2022/11/28	12.2	57.44	8	57.60	57.40	4.2	6,312	0.07%
2022/11/25	3	58.43	5.4	58.05	57.80	-2.4	6,251	-0.04%
2022/11/24	6.1	57.47	2	57.70	58.20	4.1	6,154	0.07%
2022/11/23	12	58.25	15	58.22	58.20	-3	5,985	-0.05%
2022/11/22	12.4	56.74	4	56.93	56.70	8.4	5,716	0.15%
2022/11/21	4	56.15	2	56.50	56.20	2	5,601	0.04%
2022/11/18	13.1	56.30	10	56.29	55.50	3.1	5,542	0.06%
2022/11/17	5.1	56.04	2	56.01	56.90	3	5,371	0.06%
2022/11/16	0	56.00	0	0.00	55.70	0	5,318	0.00%
2022/11/15	1	56.10	4	55.35	55.80	-3	5,260	-0.06%
2022/11/14	5	55.24	10.1	55.52	55.60	-5.1	5,186	-0.10%
2022/11/11	5.1	54.36	12.3	55.09	54.50	-7.3	5,120	-0.14%
2022/11/10	6.3	53.15	1	53.30	53.00	5.3	4,940	0.11%
2022/11/09	4.6	54.19	10	54.00	54.10	-5.4	4,854	-0.11%
2022/11/08	4.4	54.87	2	54.30	53.90	2.4	4,775	0.05%
2022/11/07	8	54.73	5.1	55.08	55.10	2.9	4,676	0.06%
2022/11/04	1.1	54.12	1	54.30	54.00	0.1	4,657	0.00%
2022/11/03	0	0.00	4.1	54.96	54.90	-4.1	4,634	-0.09%
2022/11/02	19	54.17	8.1	54.54	54.50	11	4,583	0.24%
2022/11/01	8.6	53.20	2	53.30	53.20	6.6	4,436	0.15%
2022/10/31	7.5	54.55	0	0.00	54.10	7.5	4,267	0.18%
2022/10/28	13.1	55.32	4	55.43	54.60	9.1	4,116	0.22%
2022/10/27	0	0.00	1	55.30	55.50	-1	4,081	-0.02%
2022/10/26	3	54.63	0	0.00	54.40	3	4,173	0.07%
2022/10/25	1	54.90	2	55.20	54.70	-1	4,335	-0.02%
2022/10/24	0	0.00	1	57.60	57.50	-1	4,658	-0.02%
2022/10/21	0	0.00	1	57.10	56.60	-1	4,890	-0.02%
2022/10/20	1.1	56.61	1	56.60	57.20	0.1	5,012	0.00%
2022/10/19	0.5	60.07	0	0.00	59.00	0.5	5,105	0.01%
2022/10/18	1.1	60.20	0	0.00	60.10	1.1	5,323	0.02%
2022/10/17	1.3	60.43	1	61.30	61.30	0.3	5,553	0.01%
2022/10/13	1	60.10	0	0.00	59.90	1	5,887	0.02%
2022/10/11	0	62.10	1	62.20	61.80	-1	6,278	-0.02%
2022/10/06	0	0.00	2	62.75	62.40	-2	6,288	-0.03%
2022/10/05	0	0.00	2	61.50	61.90	-2	6,273	-0.03%
2022/10/04	3	60.37	0	0.00	59.90	3	6,223	0.05%
2022/10/03	2.2	60.70	2	61.90	60.90	0.2	6,164	0.00%
2022/09/30	1.5	63.81	0	0.00	63.80	1.5	6,145	0.02%
2022/09/29	0	0.00	1	66.10	65.60	-1	6,167	-0.02%
2022/09/28	0	64.40	2	65.00	64.20	-2	6,213	-0.03%
2022/09/27	0	0.00	4	64.43	65.20	-4	6,202	-0.06%
2022/09/26	0.2	62.00	1	63.50	61.90	-0.9	6,185	-0.01%
2022/09/23	4.2	64.40	1	66.70	63.40	3.2	6,295	0.05%
2022/09/22	2	66.10	0	0.00	66.50	2	6,352	0.03%
2022/09/21	0	0.00	1	66.60	66.40	-1	6,605	-0.02%
2022/09/20	0	0.00	1	67.00	67.00	-1	6,752	-0.01%
2022/09/19	1	66.10	0	0.00	65.90	1	6,802	0.01%
2022/09/15	9	67.24	0	0.00	66.70	9	6,969	0.13%
2022/09/14	0	0.00	2	68.40	68.30	-2	7,077	-0.03%
2022/09/13	2	69.05	1	69.10	69.10	1	7,170	0.01%
2022/09/12	2	69.60	0	0.00	69.70	2	7,223	0.03%
2022/09/08	0	0.00	2	68.85	68.80	-2	7,282	-0.03%
2022/09/07	1	66.80	0	0.00	66.90	1	7,243	0.01%
2022/09/06	1	66.10	4	66.70	66.50	-3	7,278	-0.04%
2022/09/05	0	0.00	2	67.20	66.60	-2	7,353	-0.03%
2022/09/02	1	67.00	1	67.00	66.60	0	7,388	0.00%
2022/09/01	0	0.00	1	67.10	66.60	-1	7,471	-0.01%
2022/08/31	9	67.22	6	66.90	67.10	3	7,540	0.04%
2022/08/30	2	66.60	1	66.70	66.60	1	7,579	0.01%
2022/08/29	3	65.07	5	64.60	65.80	-2	7,629	-0.03%
2022/08/26	3	67.20	1	67.20	66.70	2	7,661	0.03%
2022/08/25	4	67.23	2	67.10	66.80	2	7,774	0.03%
2022/08/24	2	66.70	1	66.90	66.90	1	7,806	0.01%
2022/08/23	5	66.72	0	0.00	66.70	5	7,850	0.06%
2022/08/19	0	0.00	3	70.03	69.90	-3	7,904	-0.04%
2022/08/18	2	68.90	1	68.50	69.40	1	8,013	0.01%
2022/08/17	1	66.80	6	67.22	67.20	-5	8,182	-0.06%
2022/08/16	2	68.80	0	0.00	68.60	2	8,279	0.02%
2022/08/12	1	69.10	0	0.00	69.00	1	8,705	0.01%
2022/08/11	1	70.00	2	69.75	70.20	-1	8,748	-0.01%
2022/08/10	1	71.00	3	71.03	70.80	-2	8,682	-0.02%
2022/08/09	1	69.90	0	0.00	69.70	1	8,617	0.01%
2022/08/05	4	69.58	2	69.60	69.70	2	8,563	0.02%
2022/08/04	2	68.55	3	68.53	69.00	-1	8,518	-0.01%
2022/08/03	4	68.73	2	68.85	68.60	2	8,453	0.02%
2022/08/02	1	69.80	0	70.00	70.10	1	8,399	0.01%
2022/08/01	18	71.42	38	70.96	71.00	-20	8,329	-0.24%
2022/07/29	22	70.18	10	69.58	69.80	12	8,187	0.15%
2022/07/28	10	68.40	15	67.83	68.50	-5	7,925	-0.06%
2022/07/27	3	66.80	3	66.09	67.40	0	7,758	0.00%
2022/07/26	3	64.10	2	64.60	64.90	1	7,867	0.01%
2022/07/25	3	66.60	2	67.20	67.30	1	7,869	0.01%
2022/07/22	0	0.00	4	66.93	66.90	-4	7,719	-0.05%
2022/07/21	1	65.09	2	64.55	65.30	-1	7,550	-0.01%
2022/07/20	9	64.27	5	64.70	64.20	4	7,507	0.05%
2022/07/19	35	64.77	49	65.16	65.40	-14	7,307	-0.19%
2022/07/18	7	61.46	3	62.00	62.50	4	7,032	0.06%
2022/07/15	3	61.27	1	61.80	61.30	2	7,157	0.03%
2022/07/12	1.3	59.03	16	59.58	59.20	-14.7	7,249	-0.20%
2022/07/11	1	61.01	0	0.00	60.50	1	7,311	0.01%
2022/07/08	1	61.39	4	60.95	61.30	-3	7,550	-0.04%
2022/07/07	5	59.22	1	59.50	60.40	4	7,559	0.05%
2022/07/06	1.2	58.90	0	0.00	58.50	1.2	7,551	0.02%
2022/07/05	4.3	59.90	1	58.40	59.10	3.3	7,519	0.04%
2022/07/04	9.1	59.30	0	0.00	59.50	9.1	7,515	0.12%
2022/07/01	3.2	61.46	2	60.65	60.30	1.2	7,626	0.02%
2022/06/30	2	61.85	1	62.20	61.80	1	7,740	0.01%
2022/06/29	12	61.82	16	62.87	62.90	-4	7,647	-0.05%
2022/06/28	0	0.00	4	60.23	61.40	-4	7,381	-0.05%
2022/06/24	1.1	56.90	1	57.30	57.10	0.1	7,179	0.00%
2022/06/23	1	56.00	0	0.00	56.60	1	7,130	0.01%
2022/06/22	3	59.07	0	0.00	58.80	3	6,997	0.04%
2022/06/21	0	0.00	1	62.40	62.40	-1	6,851	-0.01%
2022/06/20	2	62.10	1	61.90	60.20	1	6,741	0.01%
2022/06/17	6	62.20	4	61.80	62.90	2	6,645	0.03%
2022/06/15	0	0.00	10	63.60	63.90	-10	6,403	-0.16%
2022/06/14	1	62.80	0	0.00	63.20	1	6,341	0.02%
2022/06/13	2	63.65	0	0.00	64.00	2	6,202	0.03%
2022/06/10	1	63.50	0	0.00	64.00	1	6,153	0.02%
2022/06/09	5	63.00	21	63.32	63.10	-16	6,073	-0.26%
2022/06/07	1	62.10	2	62.05	62.20	-1	5,902	-0.02%
2022/06/06	3	60.30	3	60.63	60.40	0	5,809	0.00%
2022/06/02	7	62.43	9	61.49	61.30	-2	5,794	-0.03%
2022/06/01	1	61.00	3	61.80	62.00	-2	5,680	-0.04%
2022/05/30	7	61.64	7.5	60.78	61.00	-0.5	5,626	-0.01%
2022/05/27	0	0.00	1	61.80	61.10	-1	5,544	-0.02%
2022/05/26	14	61.47	13	61.34	61.00	1	5,480	0.02%
2022/05/25	5	60.76	2	60.60	60.60	3	5,322	0.06%
2022/05/24	1.2	60.79	12	60.65	60.80	-10.9	5,147	-0.21%
2022/05/23	11.4	59.66	5	59.76	60.00	6.4	4,944	0.13%
2022/05/20	1	58.50	4	59.25	59.30	-3	4,734	-0.06%
2022/05/19	0	0.00	5	57.52	57.90	-5	4,500	-0.11%
2022/05/17	0	0.00	4	55.95	56.00	-4	4,431	-0.09%
2022/05/12	2	55.25	0	0.00	55.10	2	4,434	0.05%
2022/05/10	0	0.00	3	56.27	56.70	-3	4,417	-0.07%
2022/05/09	2	55.40	2	55.50	55.40	0	4,452	0.00%
2022/05/06	1	57.30	1.4	57.44	57.50	-0.4	4,419	-0.01%
2022/05/05	3	58.77	16	58.79	58.70	-13	4,418	-0.29%
2022/05/04	3	57.47	0	0.00	57.60	3	4,313	0.07%
2022/05/03	2	57.60	7	57.89	58.10	-5	4,264	-0.12%
2022/04/29	9	56.81	5	56.60	55.90	4	4,076	0.10%
2022/04/27	0.4	55.80	0	0.00	56.10	0.4	3,904	0.01%
2022/04/26	0	0.00	2	58.00	57.90	-2	3,839	-0.05%
2022/04/25	2	56.25	2	56.70	56.50	0	3,770	0.00%
2022/04/22	1.1	57.42	2	57.50	57.90	-0.9	3,714	-0.03%
2022/04/21	1	57.70	6	57.73	58.00	-5	3,677	-0.14%
2022/04/20	1	56.10	4	56.43	56.40	-3	3,549	-0.08%
2022/04/19	1	55.40	4	55.23	55.30	-3	3,499	-0.09%
2022/04/18	9	55.22	9	55.01	54.80	0	3,509	0.00%
2022/04/15	4	55.55	5	55.62	55.60	-1	3,474	-0.03%
2022/04/14	11	55.74	14	55.81	55.30	-3	3,450	-0.09%
2022/04/13	2	54.30	4	54.33	54.20	-2	3,216	-0.06%
2022/04/12	4	53.18	1	53.40	53.40	3	3,224	0.09%
2022/04/11	0	0.00	3	51.90	51.90	-3	3,348	-0.09%
2022/04/07	7	54.31	1	54.20	53.60	6	3,348	0.18%
2022/04/06	6	54.67	10	54.64	55.30	-4	3,239	-0.12%
2022/04/01	0	0.00	10	52.70	52.90	-10	3,160	-0.32%
2022/03/18	0	0.00	1	52.00	52.00	-1	4,896	-0.02%
2022/03/17	1	51.70	1	51.90	51.80	0	4,917	0.00%
2022/03/16	0	0.00	1	51.30	51.20	-1	4,927	-0.02%
2022/03/10	1	52.00	0	0.00	51.90	1	5,154	0.02%
2022/03/09	1	50.80	0	0.00	51.20	1	5,169	0.02%
2022/03/08	1	50.70	1	51.30	50.00	0	5,240	0.00%
2022/03/04	0	0.00	70	52.10	52.10	-70	5,588	-1.25%
2022/03/03	4	52.00	1	51.90	52.10	3	5,638	0.05%
2022/03/02	2	52.30	0	0.00	52.40	2	5,640	0.04%
2022/02/25	2	51.90	0	0.00	52.30	2	5,733	0.03%
2022/02/24	1	52.00	0	0.00	51.90	1	5,792	0.02%
2022/02/23	1	53.60	0	0.00	53.50	1	5,809	0.02%
2022/02/22	2	53.75	0	0.00	53.60	2	5,971	0.03%
2022/02/17	1	54.50	0	0.00	54.50	1	6,837	0.01%
2022/02/16	3	53.87	4	54.05	53.90	-1	6,954	-0.01%
2022/02/14	6	52.58	0	0.00	52.40	6	6,947	0.09%
2022/02/11	0	0.00	2	53.40	53.40	-2	6,958	-0.03%
2022/02/10	0	0.00	1	53.70	54.10	-1	6,989	-0.01%
2022/02/09	1	54.20	4	53.78	53.90	-3	7,000	-0.04%
2022/02/08	0	0.00	1	55.00	55.00	-1	6,971	-0.01%
2022/02/07	0	54.70	3	54.60	54.90	-3	6,971	-0.04%
2022/01/26	20	53.30	4	53.35	53.20	16	6,962	0.23%
2022/01/25	0	0.00	2	53.20	52.90	-2	6,996	-0.03%
2022/01/24	3	54.17	0	0.00	54.50	3	7,022	0.04%
2022/01/21	1	54.20	0	0.00	54.70	1	7,177	0.01%
2022/01/18	0	0.00	1	55.00	54.80	-1	7,080	-0.01%
2022/01/17	2	54.50	0	0.00	54.90	2	7,060	0.03%
2022/01/14	1	54.20	4	54.25	54.30	-3	7,032	-0.04%
2022/01/13	2	55.70	1	55.80	55.80	1	6,992	0.01%
2022/01/12	4	54.80	0	0.00	55.30	4	6,898	0.06%
2022/01/11	1	54.60	0	0.00	54.20	1	6,829	0.01%
2022/01/10	1	55.90	2	56.05	55.60	-1	6,776	-0.01%
2022/01/07	12	55.12	0	0.00	55.00	12	6,737	0.18%
2022/01/06	1	56.50	0	0.00	56.50	1	6,650	0.02%
2022/01/05	31	58.17	1	57.80	57.30	30	6,606	0.45%
2022/01/04	16	57.94	17.3	58.02	57.70	-1.3	6,496	-0.02%
2022/01/03	6	56.38	0	0.00	56.00	6	6,300	0.10%
2021/12/30	1	57.20	0	0.00	56.70	1	6,236	0.02%
2021/12/29	2	57.15	6	56.77	57.00	-4	6,182	-0.07%
2021/12/28	39	57.52	38	57.65	57.20	1	6,122	0.02%
2021/12/27	41	56.58	40.1	57.24	57.70	0.9	5,954	0.02%
2021/12/24	8	57.34	20.2	57.24	56.90	-12.2	5,831	-0.21%
2021/12/23	33	59.22	17	59.94	58.40	16	5,626	0.28%
2021/12/22	8.2	57.10	10	57.67	58.00	-1.8	4,911	-0.04%
2021/12/21	0	0.00	1	55.00	54.80	-1	4,452	-0.02%
2021/12/20	4	54.43	1	54.60	54.70	3	4,387	0.07%
2021/12/17	2	54.05	2	54.05	54.20	0	4,356	0.00%
2021/12/16	0	0.00	1	53.50	53.70	-1	4,286	-0.02%
2021/12/15	1	52.80	11	52.55	52.70	-10	4,263	-0.23%
2021/12/14	4	52.05	1	52.30	51.90	3	4,246	0.07%
2021/12/13	10	53.90	3	54.00	53.40	7	4,192	0.17%
2021/12/10	10	53.70	2	53.65	54.00	8	4,173	0.19%
2021/12/09	1	53.70	0	0.00	53.60	1	4,164	0.02%
2021/12/08	4	54.83	0	0.00	54.80	4	4,123	0.10%
2021/12/07	20	54.60	1	54.70	54.40	19	4,049	0.47%
2021/12/06	3	53.53	1	53.80	53.50	2	3,944	0.05%
2021/12/03	2	53.70	2	54.10	53.70	0	3,928	0.00%
2021/12/02	4	53.85	56	54.09	53.60	-52	3,890	-1.34%
2021/12/01	12	54.63	9	54.96	55.10	3	3,798	0.08%
2021/11/30	2	53.00	1	53.50	52.80	1	3,467	0.03%
2021/11/29	3	51.50	3	52.40	52.10	0	3,378	0.00%
2021/11/26	48	52.84	5	52.00	52.00	43	3,320	1.29%
2021/11/25	2	54.35	2	53.70	53.60	0	3,262	0.00%
2021/11/24	1	54.10	1	53.80	53.60	0	3,213	0.00%
2021/11/23	25	54.16	14	53.79	53.70	11	3,138	0.35%
2021/11/22	3	55.37	2	55.10	55.10	1	3,042	0.03%
2021/11/19	22	55.92	6	55.88	55.50	16	2,957	0.54%
2021/11/18	32	57.51	28.3	57.22	57.30	3.7	2,801	0.13%
2021/11/17	20.3	55.60	17	56.08	56.10	3.3	2,335	0.14%
2021/11/16	6	53.62	5	53.34	53.60	1	2,031	0.05%
2021/11/15	0	0.00	5	51.98	53.50	-5	1,902	-0.26%
2021/11/10	2	50.30	0	0.00	50.50	2	1,758	0.11%
2021/11/09	11	49.75	0	0.00	49.70	11	1,743	0.63%
2021/11/08	2	50.15	0	0.00	50.00	2	1,708	0.12%
2021/11/05	1	49.80	0	0.00	50.00	1	1,711	0.06%
2021/11/04	1	50.00	0	0.00	50.30	1	1,707	0.06%
2021/11/03	2	50.40	5	50.30	50.30	-3	1,778	-0.17%
2021/11/02	1	51.70	0	0.00	50.40	1	1,821	0.05%
2021/10/29	1	52.20	0	0.00	51.50	1	1,822	0.06%
2021/10/28	0	0.00	2	50.70	50.80	-2	1,693	-0.12%
2021/10/26	2	51.70	0	0.00	51.70	2	1,927	0.10%
2021/10/21	0	0.00	0	51.60	51.20	0	2,443	0.00%
2021/10/04	1	50.00	1	49.60	49.70	0	2,742	0.00%
2021/09/29	0	50.40	0	0.00	50.80	0	2,758	0.00%
2021/09/28	0	0.00	1	50.80	50.70	-1	2,762	-0.04%
2021/09/24	1	51.50	0	0.00	51.50	1	2,814	0.04%
2021/09/17	1	51.40	0	0.00	51.40	1	2,930	0.03%
2021/09/09	3	51.70	2	51.10	51.90	1	3,041	0.03%
2021/09/03	0	0.00	10	52.12	51.90	-10	3,037	-0.33%
2021/09/01	0	0.00	5	52.50	52.30	-5	3,019	-0.17%
2021/08/31	6	51.98	0	0.00	52.00	6	3,017	0.20%
2021/08/30	2	52.60	0	0.00	52.80	2	3,012	0.07%
2021/08/27	0	0.00	1	52.10	52.10	-1	3,013	-0.03%
2021/08/19	5	49.38	0	0.00	49.00	5	3,068	0.16%
2021/08/18	3	49.13	2	48.60	49.70	1	3,078	0.03%
2021/08/11	0	0.00	6	52.60	52.20	-6	3,064	-0.20%
2021/08/09	3	54.17	5	53.50	53.40	-2	3,103	-0.06%
2021/08/06	1	58.60	0	0.00	59.20	1	3,071	0.03%
2021/08/05	5	59.80	1	59.90	59.90	4	3,050	0.13%
2021/08/04	1	59.90	2	59.60	59.60	-1	3,035	-0.03%
2021/08/03	5	59.30	8	58.90	59.10	-3	3,032	-0.10%
2021/08/02	12	60.49	6	60.47	60.50	6	2,965	0.20%
2021/07/30	18	61.85	10	61.85	61.50	8	2,886	0.28%
2021/07/29	19	61.03	12.1	60.83	60.40	6.9	2,757	0.25%
2021/07/28	1	58.50	1	59.40	60.00	0	2,410	0.00%
2021/07/27	0	0.00	1	59.80	58.40	-1	2,344	-0.04%
2021/07/26	0.1	59.47	2	59.75	59.70	-1.9	2,337	-0.08%
2021/07/23	0	0.00	0	57.70	58.10	0	2,338	0.00%
2021/07/20	0.1	56.54	1	56.60	56.40	-1	2,334	-0.04%
2021/07/19	1	57.40	0	0.00	57.30	1	2,354	0.04%
2021/07/15	1	58.60	1	59.10	58.40	0	2,458	0.00%
2021/07/14	2	59.50	5	59.38	59.50	-3	2,481	-0.12%
2021/07/09	1	56.51	2	56.70	56.60	-1	2,449	-0.04%
2021/07/08	3	58.10	4	57.50	57.50	-1	2,510	-0.04%
2021/07/07	1	57.10	0	0.00	57.00	1	2,518	0.04%
2021/07/06	3	56.80	0	0.00	56.90	3	2,540	0.12%
2021/07/05	0	0.00	5	57.30	57.40	-5	2,572	-0.19%
2021/06/29	2	56.10	1	55.50	55.50	1	2,602	0.04%
2021/06/28	5	56.54	1	56.40	56.70	4	2,602	0.15%
2021/06/25	0	0.00	3	55.70	55.20	-3	2,605	-0.12%
2021/06/24	4	54.65	21	55.04	54.70	-17	2,604	-0.65%
2021/06/23	1	53.90	4	54.00	54.50	-3	2,648	-0.11%
2021/06/18	1	53.30	1	53.90	54.10	0	2,806	0.00%
2021/06/11	0	0.00	0	53.00	52.70	0	3,238	0.00%
2021/06/02	1	53.50	0	0.00	52.30	1	3,852	0.03%
2021/06/01	3	53.53	3	53.60	53.80	0	3,856	0.00%
2021/05/31	0	0.00	1	53.20	53.10	-1	3,894	-0.03%
2021/05/28	0	0.00	2	53.30	53.20	-2	3,953	-0.05%
2021/05/25	1	52.60	0	0.00	52.80	1	4,305	0.02%
2021/05/20	0	0.00	1	50.50	50.50	-1	4,730	-0.02%
2021/05/13	0	0.00	1	49.80	51.30	-1	5,619	-0.02%
2021/05/12	0	0.00	23	49.33	50.50	-23	5,974	-0.38%
2021/05/11	2.1	54.10	10	53.75	53.40	-8	6,523	-0.12%
2021/05/07	0	0.00	1	57.50	57.40	-1	7,076	-0.01%
2021/05/05	0	0.00	1	57.40	56.60	-1	7,444	-0.01%
2021/05/04	22	56.55	0	0.00	56.50	22	7,753	0.28%
2021/04/29	2	61.05	1	61.50	60.90	1	7,962	0.01%
2021/04/28	1	59.40	1	60.10	60.00	0	8,044	0.00%
2021/04/27	1	59.80	0	0.00	59.40	1	8,246	0.01%
2021/04/23	2	59.20	1	59.50	59.50	1	8,950	0.01%
2021/04/22	5	60.76	1	61.20	59.50	4	9,136	0.04%
2021/04/21	0	61.70	0	0.00	61.60	0	9,541	0.00%
2021/04/20	2	62.90	0	0.00	62.80	2	9,662	0.02%
2021/04/19	0	0.00	35	61.14	61.40	-35	9,696	-0.36%
2021/04/16	1	61.50	1	61.10	61.10	0	9,702	0.00%
2021/04/15	2	61.10	1	61.80	61.80	1	9,705	0.01%
2021/04/14	1.1	60.58	0	0.00	60.00	1.1	9,741	0.01%
2021/04/13	0	0.00	6	61.30	60.40	-6	9,761	-0.06%
2021/04/12	1	62.00	3	62.00	61.50	-2	9,769	-0.02%
2021/04/09	1	62.30	20	62.40	62.10	-19	9,773	-0.19%
2021/04/08	1	63.00	0	0.00	63.10	1	9,761	0.01%
2021/04/07	0	0.00	2	62.00	62.80	-2	9,847	-0.02%
2021/04/01	2	62.60	0	0.00	62.30	2	9,866	0.02%
2021/03/31	9	63.87	2	63.95	63.60	7	9,826	0.07%
2021/03/30	35	63.67	10	63.70	64.00	25	9,797	0.26%
2021/03/29	0.1	62.80	0	0.00	62.80	0.1	9,781	0.00%
2021/03/26	5	61.86	0	0.00	62.40	5	9,785	0.05%
2021/03/25	8	61.55	10	61.00	61.10	-2	9,767	-0.02%
2021/03/22	34	66.07	22	65.52	64.80	12	9,745	0.12%
2021/03/19	16	64.09	16	64.75	65.80	0	9,687	0.00%
2021/03/18	11	65.02	31	64.53	64.80	-20	9,600	-0.21%
2021/03/17	3	63.90	2	63.55	63.40	1	9,543	0.01%
2021/03/16	0	0.00	2	64.30	64.20	-2	9,585	-0.02%
2021/03/15	0	0.00	1	64.30	64.10	-1	9,611	-0.01%
2021/03/12	0	0.00	4	65.18	64.70	-4	9,597	-0.04%
2021/03/11	5	64.46	3.1	65.39	65.70	1.9	9,602	0.02%
2021/03/10	0	0.00	5	63.58	64.20	-5	9,550	-0.05%
2021/03/09	0.1	60.50	0	0.00	61.90	0.1	9,537	0.00%
2021/03/08	2	61.20	1	61.10	61.40	1	9,758	0.01%
2021/03/05	12	60.45	0	0.00	60.70	12	9,768	0.12%
2021/03/03	1	60.80	4	60.43	61.00	-3	9,755	-0.03%
2021/03/02	5	61.60	0	0.00	60.50	5	9,771	0.05%
2021/02/26	3	61.87	2	62.25	61.00	1	9,731	0.01%
2021/02/25	8	64.25	6	63.93	64.10	2	9,661	0.02%
2021/02/24	2	65.15	2	64.60	65.00	0	9,547	0.00%
2021/02/23	1	63.40	12	62.83	63.10	-11	9,452	-0.12%
2021/02/22	6.1	65.19	14	64.81	64.80	-7.9	9,440	-0.08%
2021/02/19	4	65.18	5	65.20	65.40	-1	9,336	-0.01%
2021/02/18	2	64.50	15	63.87	64.20	-13	9,277	-0.14%
2021/02/17	13	63.89	39	64.08	64.90	-26	9,156	-0.28%
2021/02/05	47	61.22	58	62.14	60.80	-11	8,941	-0.12%
2021/02/04	33	58.75	30	59.11	60.30	3	8,638	0.03%
2021/02/03	38	60.12	40	59.28	58.90	-2	8,623	-0.02%
2021/02/02	18	58.84	54	58.98	59.90	-36	8,293	-0.43%
2021/02/01	40	56.68	24	57.36	57.90	16	7,781	0.21%
2021/01/29	23	56.27	25	56.01	55.70	-2	7,690	-0.03%
2021/01/28	6	55.55	12	55.59	56.00	-6	7,533	-0.08%
2021/01/27	10	54.50	21	54.33	54.50	-11	7,387	-0.15%
2021/01/26	33	54.80	59	55.18	53.90	-26	7,305	-0.36%
2021/01/25	14	54.84	20	55.00	55.80	-6	7,138	-0.08%
2021/01/22	26	54.06	12	54.47	54.30	14	7,269	0.19%
2021/01/21	1	54.30	1	54.90	53.90	0	7,174	0.00%
2021/01/20	16	53.69	85	53.12	53.50	-69	7,055	-0.98%
2021/01/19	3	54.23	7	54.27	54.50	-4	6,859	-0.06%
2021/01/18	104	54.01	19	53.94	54.20	85	6,599	1.29%	大買/
2021/01/15	12	51.30	15	52.50	52.40	-3	6,168	-0.05%
2021/01/14	11.1	51.11	19	51.94	52.30	-7.9	6,031	-0.13%
2021/01/13	0	0.00	6	49.11	49.15	-6	5,572	-0.11%
2021/01/12	0	0.00	5	47.59	47.80	-5	5,425	-0.09%
2021/01/08	1	48.00	2	48.00	48.70	-1	5,373	-0.02%
2021/01/07	0	0.00	2	48.45	48.70	-2	5,446	-0.04%
2021/01/06	2	48.13	1	47.65	47.50	1	5,412	0.02%
2021/01/04	11	48.92	3	48.90	49.00	8	5,346	0.15%
2020/12/30	8	49.06	4	49.03	49.00	4	5,348	0.07%
2020/12/29	1	47.90	2	48.33	48.40	-1	5,288	-0.02%
2020/12/28	1	47.20	0	0.00	47.15	1	5,226	0.02%
2020/12/24	1	47.20	0	0.00	47.10	1	5,212	0.02%
2020/12/22	2	47.45	4	47.55	46.80	-2	5,254	-0.04%
2020/12/18	1	49.55	11	49.29	48.55	-10	5,259	-0.19%
2020/12/17	14	49.06	4	49.10	49.15	10	5,210	0.19%
2020/12/15	5	48.66	3	48.23	47.85	2	5,235	0.04%
2020/12/14	7	48.94	3	49.15	48.50	4	5,193	0.08%
2020/12/11	4	48.28	4	48.25	48.50	0	5,192	0.00%
2020/12/10	4	48.04	5	47.73	47.95	-1	5,300	-0.02%
2020/12/09	2	49.15	3	49.13	48.75	-1	5,271	-0.02%
2020/12/08	8	49.14	2	49.15	48.85	6	5,257	0.11%
2020/12/07	0	0.00	4	49.00	49.00	-4	5,276	-0.08%
2020/12/04	5	48.43	0	0.00	48.50	5	5,253	0.10%
2020/12/03	1	49.15	4	48.90	49.00	-3	5,292	-0.06%
2020/12/02	13	48.80	18	48.49	48.80	-5	5,298	-0.09%
2020/12/01	0	0.00	2	46.25	46.70	-2	5,159	-0.04%
2020/11/30	2	46.85	0	0.00	46.70	2	5,194	0.04%
2020/11/27	1	47.10	0	0.00	47.15	1	5,235	0.02%
2020/11/26	12	46.79	2	46.90	46.95	10	5,295	0.19%
2020/11/24	1	48.10	8	47.96	47.15	-7	5,339	-0.13%
2020/11/23	2	47.85	12	47.97	48.10	-10	5,487	-0.18%
2020/11/20	14	47.99	4	48.08	47.85	10	5,969	0.17%
2020/11/19	5	47.45	8	48.11	48.00	-3	6,280	-0.05%
2020/11/18	2	47.20	0	0.00	47.15	2	6,249	0.03%
2020/11/16	2	47.63	5	47.69	47.60	-3	6,230	-0.05%
2020/11/13	2	46.90	11	47.06	47.05	-9	6,161	-0.15%
2020/11/12	2	46.80	2	46.70	46.75	0	6,162	0.00%
2020/11/11	1	47.00	1	47.40	46.95	0	6,126	0.00%
2020/11/10	0	0.00	1	47.00	46.85	-1	5,999	-0.02%
2020/11/09	5	47.02	6	46.90	46.80	-1	5,921	-0.02%
2020/11/06	10	47.06	9	46.98	47.15	1	5,840	0.02%
2020/11/05	5	46.51	11	46.13	46.65	-6	5,665	-0.11%
2020/11/04	9	46.22	15	46.32	45.45	-6	5,552	-0.11%
2020/11/03	7	45.91	3	45.60	45.70	4	5,484	0.07%
2020/11/02	32	44.68	32	44.78	45.25	0	5,409	0.00%
2020/10/30	29	45.39	14	45.55	44.40	15	5,310	0.28%
2020/10/29	1	43.60	0	0.00	43.65	1	5,029	0.02%
2020/10/28	0	0.00	4	43.66	43.45	-4	5,112	-0.08%
2020/10/27	0	0.00	2	44.05	44.30	-2	5,143	-0.04%
2020/10/23	5	44.76	0	0.00	44.80	5	5,215	0.10%
2020/10/22	1	45.00	24	44.71	44.70	-23	5,215	-0.44%
2020/10/21	3	44.25	11	44.61	44.25	-8	5,173	-0.15%
2020/10/20	0	0.00	1	44.25	44.25	-1	5,212	-0.02%
2020/10/19	1	44.55	8	44.44	44.50	-7	5,241	-0.13%
2020/10/16	5	44.88	8	44.25	44.05	-3	5,293	-0.06%
2020/10/15	15	45.22	1	45.35	45.00	14	5,344	0.26%
2020/10/14	0	0.00	10	44.53	44.60	-10	5,391	-0.19%
2020/10/13	2	44.20	0	0.00	44.05	2	5,530	0.04%
2020/10/12	5	44.25	4	44.60	44.00	1	5,589	0.02%
2020/10/08	3	44.25	3	44.23	44.25	0	5,594	0.00%
2020/10/07	2	43.98	1	43.90	43.85	1	5,633	0.02%
2020/10/06	3	43.83	6	43.89	43.90	-3	5,709	-0.05%
2020/09/30	3	42.75	0	0.00	42.75	3	5,834	0.05%
2020/09/29	5	42.53	7	42.40	42.65	-2	5,923	-0.03%
2020/09/28	1	41.90	0	0.00	41.95	1	6,092	0.02%
2020/09/25	7	42.33	4	41.75	42.00	3	6,222	0.05%
2020/09/24	1	42.50	9	42.50	42.50	-8	6,207	-0.13%
2020/09/23	7	43.31	1	43.40	43.10	6	6,195	0.10%
2020/09/22	0	0.00	1	43.85	43.40	-1	6,191	-0.02%
2020/09/21	5	43.59	2	43.20	43.00	3	6,186	0.05%
2020/09/18	2	44.78	0	0.00	44.55	2	6,214	0.03%
2020/09/17	0	0.00	1	44.40	44.60	-1	6,310	-0.02%
2020/09/16	2	44.80	3	44.95	44.60	-1	6,286	-0.02%
2020/09/15	12	45.18	7	45.09	45.40	5	6,253	0.08%
2020/09/14	11	44.03	12	44.05	44.05	-1	6,179	-0.02%
2020/09/11	14	42.87	5	42.75	42.85	9	6,184	0.15%
2020/09/10	3	43.00	2	43.15	43.65	1	6,151	0.02%
2020/09/09	2	43.75	4	44.00	43.40	-2	6,100	-0.03%
2020/09/08	15	43.75	0	0.00	43.15	15	6,056	0.25%
2020/09/07	8	44.49	9	44.02	43.80	-1	5,985	-0.02%
2020/09/04	3	43.03	5	43.63	44.00	-2	5,950	-0.03%
2020/09/03	5	42.78	0	0.00	42.50	5	5,931	0.08%
2020/09/02	19	43.22	12	43.16	42.90	7	5,994	0.12%
2020/09/01	12	44.03	9	43.97	43.90	3	5,970	0.05%
2020/08/31	16	45.57	25	44.95	44.70	-9	5,915	-0.15%
2020/08/28	0	0.00	7	46.27	45.85	-7	5,923	-0.12%
2020/08/27	2	47.15	21	46.48	46.40	-19	5,964	-0.32%
2020/08/26	20	46.41	8	46.79	46.55	12	5,783	0.21%
2020/08/25	10	45.12	21	44.44	45.00	-11	5,292	-0.21%
2020/08/24	26	41.82	9	42.13	42.45	17	4,943	0.34%
2020/08/21	0	0.00	2	40.00	40.00	-2	4,879	-0.04%
2020/08/20	7	39.39	2	38.90	39.35	5	4,855	0.10%
2020/08/19	1	40.65	0	0.00	40.60	1	4,778	0.02%
2020/08/18	2	41.03	10	41.05	40.95	-8	4,762	-0.17%
2020/08/17	10	41.50	1	41.50	41.45	9	4,754	0.19%
2020/08/12	2	41.30	0	0.00	41.25	2	4,800	0.04%
2020/08/11	6	41.69	0	0.00	41.70	6	4,801	0.12%
2020/08/10	5	42.51	0	0.00	42.20	5	4,800	0.10%
2020/08/07	3	42.45	0	0.00	42.25	3	4,820	0.06%
2020/08/06	0	0.00	2	41.70	41.90	-2	4,902	-0.04%
2020/08/05	0	0.00	6	42.35	42.15	-6	4,965	-0.12%
2020/08/04	0	0.00	1	42.05	42.30	-1	4,934	-0.02%
2020/08/03	6	41.92	0	0.00	41.50	6	4,939	0.12%
2020/07/31	2	41.53	4	41.66	41.85	-2	4,860	-0.04%
2020/07/30	7	41.44	1	41.90	41.75	6	4,821	0.12%
2020/07/29	1	40.25	1	40.65	40.35	0	4,748	0.00%
2020/07/28	0	0.00	4	40.23	40.15	-4	4,759	-0.08%
2020/07/27	3	40.93	4	41.10	40.85	-1	4,806	-0.02%
2020/07/24	4	42.38	2	41.90	41.70	2	4,789	0.04%
2020/07/23	0	0.00	1	43.70	43.00	-1	4,732	-0.02%
2020/07/22	7	43.64	3	43.55	43.65	4	4,701	0.09%
2020/07/21	5	42.95	0	0.00	42.50	5	4,640	0.11%
2020/07/20	4	42.86	2	43.15	42.95	2	4,574	0.04%
2020/07/17	7	46.45	2	46.48	46.30	5	4,432	0.11%
2020/07/16	3	46.08	0	0.00	46.00	3	4,292	0.07%
2020/07/15	2	46.10	3	46.07	45.95	-1	4,248	-0.02%
2020/07/14	50	45.65	1	46.40	45.60	49	4,313	1.14%
2020/07/13	5	46.09	3	45.90	45.90	2	4,271	0.05%
2020/07/10	8	47.17	2	46.95	46.55	6	4,210	0.14%
2020/07/09	5	48.00	4	48.18	47.85	1	4,137	0.02%
2020/07/08	4	47.18	5	47.40	47.35	-1	4,053	-0.02%
2020/07/07	6	47.98	9	48.03	47.70	-3	3,978	-0.08%
2020/07/06	8	48.78	1	49.15	48.75	7	3,839	0.18%
2020/07/03	6	48.78	2	48.65	48.60	4	3,754	0.11%
2020/07/02	2	48.45	11	48.32	48.55	-9	3,762	-0.24%
2020/06/30	2	47.08	4	47.36	47.90	-2	3,753	-0.05%
2020/06/29	5	46.58	7	46.51	46.15	-2	3,738	-0.05%
2020/06/24	8	48.38	5	48.04	47.75	3	3,646	0.08%
2020/06/23	3	49.65	1	49.45	49.40	2	3,540	0.06%
2020/06/22	5	49.35	16	49.15	49.20	-11	3,532	-0.31%
2020/06/19	9	50.90	0	0.00	49.95	9	3,536	0.25%
2020/06/18	9	50.37	3	49.72	50.90	6	3,480	0.17%
2020/06/17	2	48.93	0	0.00	48.80	2	3,430	0.06%
2020/06/16	4	48.95	1	49.05	49.00	3	3,443	0.09%
2020/06/15	4	48.90	3	48.50	48.05	1	3,481	0.03%
2020/06/12	79	49.22	90	49.25	49.10	-11	3,496	-0.31%
2020/06/11	8	51.04	31	50.13	49.20	-23	3,480	-0.66%
2020/06/10	13	51.93	15	52.12	52.10	-2	3,405	-0.06%
2020/06/09	41	50.83	17	50.13	51.30	24	3,344	0.72%
2020/06/08	15	49.46	2	49.25	49.50	13	3,269	0.40%
2020/06/05	2	49.55	1	49.55	49.55	1	3,237	0.03%
2020/06/04	4	49.38	1	49.40	49.40	3	3,243	0.09%
2020/06/03	4	50.20	12	49.94	50.00	-8	3,227	-0.25%
2020/06/02	0	0.00	1	48.20	48.40	-1	3,117	-0.03%
2020/06/01	0	0.00	3	47.43	47.50	-3	3,088	-0.10%
2020/05/29	1	46.95	1	46.90	46.35	0	3,079	0.00%
2020/05/28	10	47.34	2	47.73	47.35	8	3,094	0.26%
2020/05/27	9	46.93	5	46.80	46.90	4	3,085	0.13%
2020/05/22	0	0.00	1	46.45	46.30	-1	3,197	-0.03%
2020/05/21	2	47.10	0	0.00	46.80	2	3,196	0.06%
2020/05/20	5	46.79	0	0.00	46.90	5	3,181	0.16%
2020/05/19	0	0.00	1	46.65	46.50	-1	3,183	-0.03%
2020/05/15	0	0.00	11	47.88	47.95	-11	3,274	-0.34%
2020/05/14	11	48.56	3	48.73	47.80	8	3,272	0.24%
2020/05/13	19	49.70	11	49.75	50.40	8	3,215	0.25%
2020/05/12	7	48.73	3	48.60	49.65	4	3,169	0.13%
2020/05/11	1	47.80	0	0.00	48.00	1	3,115	0.03%
2020/05/08	1	47.70	1	47.75	47.65	0	3,110	0.00%
2020/05/05	2	45.98	0	0.00	46.00	2	3,148	0.06%
2020/05/04	1	45.60	0	0.00	45.50	1	3,161	0.03%
2020/04/30	1	47.35	1	47.20	47.10	0	3,151	0.00%
2020/04/23	1	47.80	1	47.20	46.85	0	3,272	0.00%
2020/04/20	1	48.35	0	0.00	48.20	1	3,253	0.03%
2020/04/17	0	0.00	5	47.69	47.75	-5	3,221	-0.16%
2020/04/16	2	44.70	3	45.57	46.05	-1	3,149	-0.03%
2020/04/15	1	45.00	1	44.95	44.45	0	3,145	0.00%
2020/04/14	1	44.05	0	0.00	44.00	1	3,159	0.03%
2020/04/10	0	0.00	2	43.80	43.80	-2	3,188	-0.06%
2020/04/09	2	43.95	2	43.95	44.25	0	3,222	0.00%
2020/04/08	2	43.10	8	43.00	43.45	-6	3,221	-0.19%
2020/04/07	14	41.99	17	41.76	42.40	-3	3,174	-0.09%
2020/04/06	2	40.00	4	40.50	40.40	-2	3,131	-0.06%
2020/03/31	2	39.50	0	0.00	38.60	2	3,078	0.06%
2020/03/27	3	39.25	4	38.89	38.70	-1	3,043	-0.03%
2020/03/26	1	39.15	0	0.00	38.65	1	3,014	0.03%
2020/03/25	0	0.00	2	39.00	39.40	-2	3,008	-0.07%
2020/03/24	2	36.65	2	36.70	36.50	0	2,964	0.00%
2020/03/20	12	36.67	12	36.68	36.55	0	2,945	0.00%
2020/03/19	0	0.00	12	34.24	34.00	-12	2,929	-0.41%
2020/03/18	5	38.82	0	0.00	37.75	5	2,896	0.17%
2020/03/17	9	39.76	1	39.70	39.30	8	2,899	0.28%
2020/03/16	1	41.25	3	41.30	40.00	-2	2,936	-0.07%
2020/03/12	8	42.99	15	43.07	42.95	-7	2,885	-0.24%
2020/03/11	7	47.10	4	47.11	46.70	3	2,843	0.11%
2020/03/10	1	45.15	0	0.00	46.10	1	2,833	0.04%
2020/03/09	4	46.13	0	0.00	45.30	4	2,855	0.14%
2020/03/06	4	48.40	5	48.50	48.30	-1	2,814	-0.04%
2020/03/05	0	0.00	3	49.30	49.15	-3	2,852	-0.11%
2020/03/04	0	0.00	5	48.30	48.35	-5	2,891	-0.17%
2020/03/03	2	49.20	0	0.00	49.00	2	2,901	0.07%
2020/02/27	2	49.70	2	49.50	48.95	0	2,867	0.00%
2020/02/26	2	50.40	2	50.75	50.10	0	2,879	0.00%
2020/02/25	3	50.67	0	0.00	51.00	3	2,863	0.10%
2020/02/24	1	51.90	0	0.00	51.80	1	2,903	0.03%
2020/02/21	1	53.00	2	53.00	52.90	-1	2,933	-0.03%
2020/02/20	1	53.40	3	53.20	53.20	-2	2,964	-0.07%
2020/02/19	17	53.96	16	53.99	53.50	1	2,975	0.03%
2020/02/18	2	52.30	0	0.00	52.30	2	2,953	0.07%
2020/02/17	0	0.00	2	53.30	53.50	-2	3,061	-0.07%
2020/02/14	0	0.00	1	53.20	53.20	-1	3,177	-0.03%
2020/02/13	3	53.80	12	53.31	53.20	-9	3,287	-0.27%
2020/02/12	3	52.50	0	0.00	52.80	3	3,369	0.09%
2020/02/10	4	50.80	1	51.40	51.20	3	3,575	0.08%
2020/02/07	3	52.80	0	0.00	52.40	3	3,887	0.08%
2020/02/06	4	51.90	2	52.70	52.80	2	4,146	0.05%
2020/02/04	10	52.20	0	0.00	52.10	10	4,586	0.22%
2020/02/03	2	50.05	0	0.00	51.00	2	4,680	0.04%
2020/01/31	4	52.98	0	0.00	53.00	4	4,735	0.08%
2020/01/30	5	53.46	2	53.30	53.20	3	5,243	0.06%
2020/01/20	0	0.00	3	59.00	59.10	-3	5,266	-0.06%
2020/01/16	6	59.90	1	59.60	59.40	5	5,400	0.09%
2020/01/15	0	0.00	1	59.90	59.80	-1	5,465	-0.02%
2020/01/10	3	59.90	1	60.20	59.60	2	5,861	0.03%
2020/01/09	3	60.17	1	60.00	59.70	2	5,932	0.03%
2020/01/08	1	60.20	10	60.22	59.70	-9	6,020	-0.15%
2020/01/06	4	62.28	0	0.00	62.10	4	6,167	0.06%
2020/01/03	4	64.48	9	63.62	63.70	-5	6,200	-0.08%
2019/12/31	1	63.10	0	0.00	63.40	1	6,429	0.02%
2019/12/30	0	0.00	3	63.47	63.30	-3	6,658	-0.05%
2019/12/27	2	63.30	1	63.40	63.20	1	6,869	0.01%
2019/12/26	0	0.00	1	63.00	63.10	-1	7,063	-0.01%
2019/12/25	3	62.70	3	62.40	62.60	0	7,195	0.00%
2019/12/24	1	62.30	2	62.80	62.30	-1	7,296	-0.01%
2019/12/23	6	62.90	0	0.00	62.80	6	7,328	0.08%
2019/12/20	1	63.00	0	0.00	62.60	1	7,369	0.01%
2019/12/19	2	62.50	1	62.30	62.50	1	7,607	0.01%
2019/12/18	1	63.10	2	63.00	62.40	-1	7,631	-0.01%
2019/12/16	3	62.33	0	0.00	62.90	3	7,693	0.04%
2019/12/13	3	62.80	20	62.88	61.90	-17	7,714	-0.22%
2019/12/11	10	63.75	0	0.00	63.30	10	7,751	0.13%
2019/12/09	0	0.00	2	63.65	63.40	-2	8,005	-0.02%
2019/12/04	1	61.60	4	62.50	62.70	-3	8,454	-0.04%
2019/12/03	3	61.70	4	61.78	61.70	-1	8,485	-0.01%
2019/12/02	7	61.41	13	61.31	61.20	-6	8,479	-0.07%
2019/11/29	15	63.05	6	63.00	62.50	9	8,447	0.11%
2019/11/28	18	64.08	3	64.00	63.80	15	8,477	0.18%
2019/11/27	1	63.80	0	0.00	64.00	1	8,499	0.01%
2019/11/26	1	63.90	0	0.00	64.10	1	8,509	0.01%
2019/11/25	4	63.68	2	64.10	63.70	2	8,510	0.02%
2019/11/22	3	63.87	27	63.99	63.90	-24	8,547	-0.28%
2019/11/21	4	64.13	0	0.00	64.30	4	8,765	0.05%
2019/11/20	0	0.00	6	65.37	65.30	-6	8,814	-0.07%
2019/11/19	5	66.84	4	66.73	66.00	1	9,166	0.01%
2019/11/18	1	67.20	6	66.77	66.70	-5	9,281	-0.05%
2019/11/15	3	66.73	22	67.27	66.40	-19	9,341	-0.20%
2019/11/14	40	67.97	12	67.52	67.10	28	9,384	0.30%
2019/11/13	5	66.64	9	66.88	66.90	-4	9,347	-0.04%
2019/11/12	3	65.50	6	66.00	65.90	-3	9,479	-0.03%
2019/11/11	32	65.04	33	64.53	64.00	-1	9,646	-0.01%
2019/11/07	6	66.42	6	66.60	66.30	0	9,805	0.00%
2019/11/06	62	67.04	30	67.17	66.60	32	9,818	0.33%
2019/11/05	39	66.99	57	67.06	66.50	-18	9,702	-0.19%
2019/11/04	8	64.88	13	65.51	65.60	-5	9,686	-0.05%
2019/11/01	18	64.06	13	64.25	63.90	5	9,845	0.05%
2019/10/31	14	64.59	13	64.80	65.00	1	10,188	0.01%
2019/10/30	34	64.06	3	64.07	63.90	31	10,575	0.29%
2019/10/29	31	65.92	40	65.41	64.60	-9	10,517	-0.09%
2019/10/28	10	64.56	6	65.17	64.40	4	10,022	0.04%
2019/10/25	8	64.44	7	64.24	64.20	1	9,933	0.01%
2019/10/24	2	64.10	20	63.69	64.00	-18	9,892	-0.18%
2019/10/23	4	62.90	3	62.93	62.70	1	9,849	0.01%
2019/10/22	15	64.95	7	64.34	63.10	8	9,833	0.08%
2019/10/21	10	63.61	4	64.15	64.30	6	9,599	0.06%
2019/10/18	3	63.13	8	63.76	63.40	-5	9,584	-0.05%
2019/10/17	6	63.27	4	63.70	63.30	2	9,579	0.02%
2019/10/16	0	0.00	2	63.00	63.30	-2	9,571	-0.02%
2019/10/15	3	62.70	2	63.20	62.30	1	9,508	0.01%
2019/10/14	5	62.50	18	62.64	62.30	-13	9,441	-0.14%
2019/10/09	2	62.50	7	63.14	62.20	-5	9,397	-0.05%
2019/10/08	4	63.58	10	63.76	62.60	-6	9,464	-0.06%
2019/10/07	2	63.05	3	63.87	63.70	-1	9,548	-0.01%
2019/10/04	43	63.17	38	63.35	62.50	5	9,463	0.05%
2019/10/03	4	63.40	17	63.24	63.60	-13	9,263	-0.14%
2019/10/02	6	62.12	11	62.42	62.50	-5	9,151	-0.05%
2019/10/01	1	61.00	8	61.63	61.00	-7	8,990	-0.08%
2019/09/27	17	59.36	12	59.51	59.10	5	8,875	0.06%
2019/09/26	6	60.72	1	60.50	60.50	5	8,827	0.06%
2019/09/25	4	60.85	0	0.00	61.00	4	8,887	0.05%
2019/09/24	13	62.30	17	62.49	61.50	-4	9,042	-0.04%
2019/09/23	2	61.35	0	0.00	61.20	2	8,835	0.02%
2019/09/20	0	0.00	4	60.80	61.20	-4	8,840	-0.05%
2019/09/19	1	60.60	12	60.58	60.30	-11	8,815	-0.12%
2019/09/18	5	61.40	4	60.80	61.10	1	8,834	0.01%
2019/09/17	1	61.20	0	0.00	61.00	1	8,793	0.01%
2019/09/16	3	61.57	1	61.20	61.30	2	8,788	0.02%
2019/09/12	9	62.57	18	62.58	62.40	-9	8,809	-0.10%
2019/09/11	33	62.11	2	62.05	61.80	31	8,800	0.35%
2019/09/10	3	61.20	15	61.71	61.80	-12	8,753	-0.14%
2019/09/09	6	60.62	3	60.43	60.30	3	8,612	0.03%
2019/09/06	14	60.84	5	60.96	59.80	9	8,539	0.11%
2019/09/05	15	59.81	1	60.50	59.70	14	8,305	0.17%
2019/09/04	8	58.73	0	0.00	59.20	8	8,278	0.10%
2019/09/03	1	59.00	0	0.00	58.80	1	8,340	0.01%
2019/09/02	4	59.38	0	0.00	59.10	4	8,384	0.05%
2019/08/30	0	0.00	1	59.00	59.10	-1	8,349	-0.01%
2019/08/28	0	0.00	1	57.90	57.80	-1	8,474	-0.01%
2019/08/27	3	58.03	9	58.29	57.50	-6	8,496	-0.07%
2019/08/26	14	57.82	1.3	57.00	56.70	12.8	8,490	0.15%
2019/08/23	10	61.17	4	61.35	61.20	6	8,348	0.07%
2019/08/22	28	63.27	25	62.86	62.20	3	8,279	0.04%
2019/08/21	58	61.60	61	61.58	61.80	-3	7,926	-0.04%
2019/08/20	7	61.29	16	60.69	60.20	-9	7,874	-0.11%
2019/08/19	10	60.44	16	60.81	60.70	-6	7,874	-0.08%
2019/08/16	10	59.45	24	59.33	59.30	-14	7,800	-0.18%
2019/08/15	58.3	59.98	34.5	59.96	59.00	23.8	7,687	0.31%
2019/08/14	6.5	62.32	11	62.10	62.20	-4.5	7,419	-0.06%
2019/08/13	12	60.11	15	60.39	59.70	-3	7,159	-0.04%
2019/08/12	26	60.47	22	60.76	60.00	4	7,064	0.06%
2019/08/08	22	59.28	32	58.75	58.70	-10	6,838	-0.15%
2019/08/07	22	59.13	15	59.69	58.40	7	6,678	0.10%
2019/08/06	17	58.56	26	58.24	60.40	-9	6,522	-0.14%
2019/08/05	30	61.34	23	61.09	58.60	7	6,359	0.11%
2019/08/02	56	59.38	48	59.54	59.90	8	6,038	0.13%
2019/08/01	50	56.55	91	57.44	58.80	-41	5,477	-0.75%
2019/07/31	1	53.30	10	53.20	53.50	-9	5,012	-0.18%
2019/07/30	1	53.50	0	0.00	51.90	1	4,981	0.02%
2019/07/29	0	0.00	1	53.80	53.40	-1	5,016	-0.02%
2019/07/26	1	53.20	0	0.00	53.30	1	5,047	0.02%
2019/07/25	2	52.90	2	53.50	53.80	0	5,065	0.00%
2019/07/24	6	51.65	3	53.10	52.90	3	5,037	0.06%
2019/07/23	7	51.87	3	51.70	51.70	4	5,134	0.08%
2019/07/22	7	51.87	2	52.10	51.80	5	5,137	0.10%
2019/07/19	2	53.60	0	0.00	53.50	2	5,151	0.04%
2019/07/18	1	53.40	0	0.00	53.00	1	5,120	0.02%
2019/07/17	4	55.23	6	54.88	55.10	-2	5,077	-0.04%
2019/07/16	12	55.89	9	55.90	55.80	3	5,016	0.06%
2019/07/15	3	56.03	5	56.14	55.70	-2	4,967	-0.04%
2019/07/12	33	55.89	4	55.88	56.20	29	4,950	0.59%
2019/07/11	22	57.28	7	57.74	56.80	15	4,848	0.31%
2019/07/10	5	55.24	1	55.30	55.50	4	4,634	0.09%
2019/07/09	7	55.34	0	0.00	54.60	7	4,693	0.15%
2019/07/08	12	55.50	1	56.20	55.40	11	4,791	0.23%
2019/07/05	2	55.00	1	55.10	55.50	1	4,967	0.02%
2019/07/04	1	55.00	1	55.00	55.10	0	4,986	0.00%
2019/07/02	1	55.90	1	56.00	55.60	0	5,148	0.00%
2019/07/01	1	56.30	1	56.50	56.50	0	5,152	0.00%
2019/06/28	0	0.00	1	54.30	54.10	-1	5,017	-0.02%
2019/06/25	4	54.78	3	55.10	54.40	1	5,124	0.02%
2019/06/21	1	55.00	0	0.00	55.00	1	5,125	0.02%
2019/06/19	17	54.02	29	54.79	56.30	-12	5,108	-0.23%
2019/06/18	0	0.00	3	52.73	52.50	-3	4,982	-0.06%
2019/06/17	1	52.20	2	52.60	51.60	-1	4,948	-0.02%
2019/06/13	4	51.70	0	0.00	51.40	4	4,970	0.08%
2019/06/12	5	52.00	5	52.50	52.00	0	4,986	0.00%
2019/06/11	1	51.70	5	51.14	51.60	-4	5,001	-0.08%
2019/06/10	2	50.35	3	50.37	51.00	-1	4,974	-0.02%
2019/06/06	1	49.70	1	49.60	48.65	0	5,141	0.00%
2019/06/05	5	49.30	6	50.13	49.50	-1	5,133	-0.02%
2019/06/04	10	49.25	6	49.49	49.00	4	5,069	0.08%
2019/06/03	1	47.30	6	48.25	48.35	-5	4,984	-0.10%
2019/05/30	4	49.38	4	49.40	48.20	0	5,046	0.00%
2019/05/29	1	45.85	1	45.75	46.60	0	5,021	0.00%
2019/05/28	6	47.88	1	48.10	46.90	5	5,004	0.10%
2019/05/27	1	46.45	0	0.00	47.05	1	5,015	0.02%
2019/05/24	6	48.31	4	48.10	48.60	2	4,961	0.04%
2019/05/21	1	51.80	1	52.60	52.90	0	5,056	0.00%
2019/05/17	3	52.53	1	52.80	51.80	2	5,326	0.04%
2019/05/15	1	54.60	0	0.00	55.40	1	5,567	0.02%
2019/05/14	13	55.35	0	0.00	55.30	13	5,622	0.23%
2019/05/13	5	54.70	0	0.00	55.30	5	5,616	0.09%
2019/05/10	17	57.61	8	57.61	58.00	9	5,551	0.16%
2019/05/09	0	0.00	1	60.10	59.80	-1	5,460	-0.02%
2019/05/08	1	60.70	0	0.00	60.60	1	5,445	0.02%
2019/05/07	3	61.90	3	62.13	62.00	0	5,413	0.00%
2019/05/06	6	59.98	0	0.00	60.60	6	5,394	0.11%
2019/05/02	2	62.25	0	0.00	62.60	2	5,275	0.04%
2019/04/30	0	0.00	1	62.00	63.20	-1	5,230	-0.02%
2019/04/29	30	62.49	17	62.53	61.40	13	5,210	0.25%
2019/04/26	2	68.90	8	69.09	68.20	-6	5,073	-0.12%
2019/04/24	0	0.00	2	68.15	68.10	-2	5,129	-0.04%
2019/04/23	8	65.65	0	0.00	66.00	8	5,089	0.16%
2019/04/19	0	0.00	1	67.90	67.30	-1	5,100	-0.02%
2019/04/18	1	67.40	1	68.30	67.60	0	5,206	0.00%
2019/04/17	2	67.85	1	68.80	68.50	1	5,282	0.02%
2019/04/16	9	68.90	17	69.28	68.40	-8	5,284	-0.15%
2019/04/15	4	67.83	0	0.00	67.30	4	5,255	0.08%
2019/04/12	4	68.90	13	68.93	69.90	-9	5,180	-0.17%
2019/04/11	20	68.74	53	68.74	67.00	-33	5,076	-0.65%
2019/04/10	73	65.50	75	65.65	65.80	-2	4,800	-0.04%
2019/04/09	2	64.50	5	64.86	64.80	-3	4,748	-0.06%
2019/04/08	31	63.40	34	63.76	64.20	-3	4,694	-0.06%
2019/04/03	16	62.08	15	62.21	61.90	1	4,510	0.02%
2019/04/02	2	61.90	4	61.18	61.90	-2	4,403	-0.05%
2019/04/01	8	60.85	0	0.00	60.00	8	4,335	0.18%
2019/03/29	11	61.21	8	61.21	60.70	3	4,286	0.07%
2019/03/28	1	59.70	1	60.30	60.00	0	4,194	0.00%
2019/03/27	5	59.54	0	0.00	59.50	5	4,149	0.12%
2019/03/25	1	58.20	0	0.00	57.90	1	4,125	0.02%
2019/03/22	0	0.00	12	60.50	60.10	-12	4,051	-0.30%
2019/03/21	0	0.00	1	61.10	61.00	-1	4,009	-0.02%
2019/03/20	7	60.41	1	62.50	60.90	6	3,961	0.15%
2019/03/19	11	61.82	1	62.30	61.50	10	3,908	0.26%
2019/03/18	2	61.80	1	61.90	61.50	1	3,882	0.03%
2019/03/15	2	61.90	0	0.00	62.40	2	3,841	0.05%
2019/03/14	0	0.00	1	62.70	62.20	-1	3,792	-0.03%
2019/03/13	2	62.25	2	62.45	62.50	0	3,775	0.00%
2019/03/12	53	62.32	53	62.66	62.00	0	3,727	0.00%
2019/03/07	3	58.63	0	0.00	57.90	3	3,641	0.08%
2019/03/06	1	60.60	1	59.70	59.80	0	3,746	0.00%
2019/03/05	74	61.09	74	61.43	60.10	0	3,727	0.00%
2019/03/04	1	58.80	0	0.00	59.40	1	3,641	0.03%
2019/02/27	0	0.00	2	57.30	58.20	-2	3,573	-0.06%
2019/02/26	0	0.00	2	57.75	57.70	-2	3,559	-0.06%
2019/02/20	7	59.77	7	59.99	59.00	0	3,565	0.00%
2019/02/19	15	59.00	17	59.84	59.70	-2	3,543	-0.06%
2019/02/18	32	58.02	31	58.60	58.20	1	3,484	0.03%
2019/02/15	1	56.60	0	0.00	56.70	1	3,413	0.03%
2019/02/14	0	0.00	3	55.93	55.00	-3	3,443	-0.09%
2019/02/13	0	0.00	1	53.20	53.50	-1	3,282	-0.03%
2019/02/12	3	51.30	1	51.30	51.60	2	3,297	0.06%
2019/01/28	0	0.00	3	50.47	50.50	-3	3,267	-0.09%
2019/01/25	3	49.68	3	50.18	50.30	0	3,297	0.00%
2019/01/24	3	48.90	0	0.00	49.70	3	3,320	0.09%
2019/01/21	0	0.00	3	49.50	49.65	-3	3,335	-0.09%
2019/01/18	4	49.00	2	48.98	49.10	2	3,372	0.06%
2019/01/17	7	48.89	8	48.99	47.90	-1	3,386	-0.03%
2019/01/16	1	50.60	2	50.80	50.90	-1	3,300	-0.03%
2019/01/15	0	0.00	2	50.00	49.70	-2	3,226	-0.06%
2019/01/14	2	49.60	0	0.00	49.65	2	3,218	0.06%
2019/01/11	3	49.57	5	49.75	49.65	-2	3,210	-0.06%
2019/01/10	1	49.50	2	49.60	49.85	-1	3,201	-0.03%
2019/01/09	22	48.37	20	48.48	48.45	2	3,096	0.06%
2019/01/08	0	0.00	1	43.95	45.30	-1	2,971	-0.03%
2019/01/07	2	44.80	1	44.85	44.80	1	2,953	0.03%
2019/01/03	0	0.00	1	45.50	44.60	-1	2,948	-0.03%
2018/12/28	2	44.20	2	44.38	43.45	0	2,932	0.00%
2018/12/27	0	0.00	5	43.50	43.70	-5	2,941	-0.17%
2018/12/26	1	43.50	1	43.90	42.80	0	2,941	0.00%
2018/12/25	0	0.00	5	42.85	43.10	-5	2,972	-0.17%
2018/12/20	10	43.41	9	43.50	42.60	1	3,016	0.03%
2018/12/19	10	44.55	0	0.00	44.50	10	3,000	0.33%
2018/12/17	0	0.00	7	42.71	43.30	-7	2,969	-0.24%
2018/12/12	2	45.95	1	46.00	45.00	1	3,048	0.03%
2018/12/10	0	0.00	6	43.47	44.35	-6	3,060	-0.20%
2018/12/07	10	44.93	0	0.00	44.80	10	3,072	0.33%
2018/12/06	2	45.33	12	45.58	44.40	-10	3,087	-0.32%
2018/12/05	1	47.00	20	46.95	47.50	-19	3,062	-0.62%
2018/12/03	13	48.82	17	48.07	48.60	-4	3,083	-0.13%
2018/11/30	11	46.10	4	46.20	46.00	7	3,069	0.23%
2018/11/29	21	44.73	2	45.03	44.45	19	2,983	0.64%
2018/11/28	5	41.80	0	0.00	42.30	5	2,850	0.18%
2018/11/27	2	40.88	0	0.00	41.20	2	2,829	0.07%
2018/11/26	1	40.95	0	0.00	40.95	1	2,806	0.04%
2018/11/23	0	0.00	1	41.00	40.60	-1	2,806	-0.04%
2018/11/22	1	41.50	0	0.00	41.30	1	2,808	0.04%
2018/11/20	0	0.00	1	42.30	42.60	-1	2,804	-0.04%
2018/11/19	55	43.03	59	42.84	42.30	-4	2,752	-0.15%
2018/11/15	1	39.75	1	39.25	39.45	0	2,533	0.00%
2018/11/14	149	41.45	146	41.59	40.80	3	2,490	0.12%	大買/大賣/
2018/11/13	5	39.85	6	39.92	40.05	-1	2,384	-0.04%
2018/11/12	8	37.69	0	0.00	37.50	8	2,262	0.35%
2018/11/09	1	37.80	0	0.00	36.50	1	2,214	0.05%
2018/11/07	1	39.00	3	38.50	38.50	-2	2,098	-0.10%
2018/10/25	1	41.40	0	0.00	40.90	1	2,219	0.05%
2018/10/23	0	0.00	1	44.70	43.80	-1	2,244	-0.04%
2018/10/16	1	44.30	0	0.00	43.80	1	2,327	0.04%
2018/10/15	0	0.00	1	44.00	43.55	-1	2,401	-0.04%
2018/10/12	1	42.70	3	41.00	43.95	-2	2,475	-0.08%
2018/10/11	3	43.45	0	0.00	43.05	3	2,478	0.12%
2018/10/04	0	0.00	2	50.30	50.20	-2	2,473	-0.08%
2018/10/03	3	51.47	0	0.00	50.40	3	2,488	0.12%
2018/10/02	0	0.00	4	50.98	51.40	-4	2,458	-0.16%
2018/09/26	0	0.00	1	48.80	49.15	-1	2,440	-0.04%
2018/09/21	1	49.00	0	0.00	49.00	1	2,451	0.04%
2018/09/20	0	0.00	5	48.90	49.00	-5	2,524	-0.20%
2018/09/19	0	0.00	3	49.65	50.20	-3	2,482	-0.12%
2018/09/17	1	48.00	0	0.00	48.45	1	2,441	0.04%
2018/09/14	5	48.40	0	0.00	48.45	5	2,438	0.21%
2018/09/13	2	47.35	0	0.00	46.85	2	2,424	0.08%
2018/09/12	2	47.58	0	0.00	48.00	2	2,438	0.08%
2018/09/11	1	47.60	0	0.00	47.30	1	2,439	0.04%
2018/09/10	2	49.25	0	0.00	48.00	2	2,440	0.08%
2018/09/07	5	51.12	0	0.00	51.30	5	2,415	0.21%
2018/09/06	1	54.40	0	0.00	53.80	1	2,382	0.04%
2018/09/04	2	54.95	0	0.00	55.30	2	2,330	0.09%
2018/08/31	0	0.00	5	57.20	57.00	-5	2,314	-0.22%
2018/08/30	0	0.00	1	58.30	57.70	-1	2,359	-0.04%
2018/08/29	5	58.50	10	58.69	58.90	-5	2,395	-0.21%
2018/08/28	3	57.13	0	0.00	59.00	3	2,385	0.13%
2018/08/23	1	56.60	0	0.00	55.60	1	2,337	0.04%
2018/08/21	3	56.20	0	0.00	55.80	3	2,325	0.13%
2018/08/20	1	57.80	0	0.00	56.00	1	2,335	0.04%
2018/08/17	3	58.73	0	0.00	57.60	3	2,340	0.13%
2018/08/13	0	0.00	2	58.40	56.80	-2	2,417	-0.08%
2018/08/10	1	59.40	0	0.00	59.00	1	2,402	0.04%
2018/08/07	0	0.00	10	59.95	60.00	-10	2,353	-0.42%
2018/08/01	5	58.00	0	0.00	57.70	5	2,247	0.22%
2018/07/31	0	0.00	1	57.60	57.50	-1	2,207	-0.05%
2018/07/30	2	56.60	3	57.10	56.50	-1	2,214	-0.05%
2018/07/27	1	56.40	10	56.20	56.40	-9	2,182	-0.41%
2018/07/26	1	54.80	0	0.00	54.80	1	2,166	0.05%
2018/07/25	10	54.80	3	55.70	54.50	7	2,164	0.32%
2018/07/24	5	54.76	0	0.00	55.70	5	2,180	0.23%
2018/07/23	4	56.15	9	56.64	55.20	-5	2,183	-0.23%
2018/07/20	4	53.93	0	0.00	55.80	4	2,136	0.19%
2018/07/19	10	53.59	5	53.84	53.40	5	2,080	0.24%
2018/07/18	2	53.60	0	0.00	52.60	2	2,038	0.10%
2018/07/11	0	0.00	20	53.30	53.00	-20	2,051	-0.97%
2018/07/02	4	61.60	0	0.00	60.00	4	2,065	0.19%
2018/06/29	6	62.30	7	62.46	61.80	-1	2,057	-0.05%
2018/06/22	0	0.00	3	58.60	58.90	-3	1,967	-0.15%
2018/06/08	1	62.20	0	0.00	62.10	1	2,092	0.05%
2018/06/07	0	0.00	1	63.30	63.10	-1	2,104	-0.05%
2018/06/06	22	61.11	1	62.20	62.60	21	2,076	1.01%
2018/06/01	0	0.00	5	58.30	57.60	-5	2,017	-0.25%
2018/05/31	3	58.03	0	0.00	58.30	3	2,071	0.14%
2018/05/18	5	55.50	0	0.00	55.30	5	2,413	0.21%
2018/05/07	0	0.00	2	59.20	59.00	-2	2,566	-0.08%
2018/04/30	0	0.00	5	59.50	60.50	-5	2,767	-0.18%
2018/04/27	2	58.60	0	0.00	56.60	2	2,854	0.07%
2018/04/24	5	57.50	0	0.00	57.80	5	3,008	0.17%
2018/03/06	0	0.00	1	69.70	70.50	-1	4,424	-0.02%
2018/03/05	1	71.20	0	0.00	70.60	1	4,465	0.02%
2018/02/22	3	74.10	5	74.26	74.00	-2	4,790	-0.04%
2018/02/21	2	73.00	0	0.00	72.80	2	4,746	0.04%
2018/02/01	0	0.00	1	81.80	81.90	-1	4,504	-0.02%
2018/01/30	3	83.50	3	83.87	82.70	0	4,526	0.00%
2018/01/23	7	81.11	6	81.47	81.40	1	4,510	0.02%
2018/01/17	0	0.00	2	77.30	77.90	-2	4,395	-0.05%
2018/01/15	0	0.00	2	78.55	79.00	-2	4,172	-0.05%
2018/01/12	4	76.28	3	76.50	76.40	1	4,088	0.02%
2018/01/10	2	75.00	0	0.00	74.00	2	3,986	0.05%
2018/01/09	2	78.60	0	0.00	79.30	2	3,779	0.05%
2018/01/03	5	88.32	5	88.72	87.30	0	3,549	0.00%